Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 6.363 6.508 6.161 6.388 2,975,994 +0.03(+0.43%)
Jan 30, 2003 6.735 6.959 6.360 6.360 7,641,445 +0.33(+5.50%)
Jan 29, 2003 5.899 6.059 5.824 6.029 897,649 +0.11(+1.85%)
Jan 28, 2003 6.011 6.034 5.762 5.919 1,378,747 -0.07(-1.17%)
Jan 27, 2003 5.986 6.076 5.921 5.989 1,021,532 +0.00(+0.00%)
Jan 24, 2003 6.011 6.014 5.939 5.989 805,037 -0.01(-0.21%)
Jan 23, 2003 6.066 6.066 5.924 6.001 2,867,346 -0.04(-0.62%)
Jan 22, 2003 6.238 6.238 6.036 6.039 2,423,132 -0.20(-3.20%)
Jan 21, 2003 6.360 6.360 6.238 6.238 1,490,603 -0.10(-1.54%)
Jan 17, 2003 6.266 6.368 6.248 6.335 1,932,812 +0.06(+0.99%)
Jan 16, 2003 6.335 6.373 6.238 6.273 2,623,990 -0.06(-0.95%)
Jan 15, 2003 6.335 6.365 6.261 6.333 1,661,793 -0.00(-0.04%)
Jan 14, 2003 6.445 6.445 6.298 6.335 1,939,227 -0.11(-1.70%)
Jan 13, 2003 6.513 6.635 6.423 6.445 1,440,488 -0.06(-1.00%)
Jan 10, 2003 6.730 6.834 6.510 6.510 1,437,682 -0.22(-3.26%)
Jan 09, 2003 6.642 6.730 6.625 6.730 1,523,879 +0.10(+1.50%)
Jan 08, 2003 6.697 6.797 6.572 6.630 2,559,042 -0.07(-1.01%)
Jan 07, 2003 6.610 6.779 6.600 6.697 2,009,788 +0.09(+1.32%)
Jan 06, 2003 6.460 6.635 6.435 6.610 1,621,702 +0.12(+1.92%)
Jan 03, 2003 6.390 6.510 6.360 6.485 1,503,833 +0.08(+1.25%)
Jan 02, 2003 6.298 6.405 6.211 6.405 1,193,925 +0.16(+2.64%)
Dec 31, 2002 6.193 6.335 6.158 6.241 1,791,289 +0.06(+0.97%)
Dec 30, 2002 6.141 6.266 6.009 6.181 1,784,474 +0.04(+0.65%)
Dec 27, 2002 6.173 6.196 6.006 6.141 1,017,122 -0.05(-0.81%)
Dec 26, 2002 6.248 6.263 6.178 6.191 617,409 -0.06(-0.92%)
Dec 24, 2002 6.211 6.261 6.176 6.248 855,954 +0.04(+0.72%)
Dec 23, 2002 6.211 6.261 6.099 6.203 2,700,565 +0.00(+0.04%)
Dec 20, 2002 6.273 6.273 6.081 6.201 2,726,625 -0.02(-0.36%)
Dec 19, 2002 6.373 6.373 6.196 6.223 1,322,218 -0.15(-2.35%)
Dec 18, 2002 6.473 6.473 6.360 6.373 892,036 -0.10(-1.54%)
Dec 17, 2002 6.488 6.672 6.360 6.473 2,599,534 -0.03(-0.50%)
Dec 16, 2002 6.251 6.615 6.241 6.505 5,705,425 +0.26(+4.11%)
Dec 13, 2002 7.635 7.635 5.974 6.248 17,899,264 -1.38(-18.14%)
Dec 12, 2002 7.480 7.770 7.433 7.633 2,665,685 +0.15(+2.00%)
Dec 11, 2002 7.483 7.543 7.321 7.483 1,332,642 +0.01(+0.20%)
Dec 10, 2002 7.682 7.782 7.421 7.468 2,603,544 -0.18(-2.32%)
Dec 09, 2002 7.533 7.850 7.508 7.645 3,036,933 +0.14(+1.83%)
Dec 06, 2002 7.483 7.545 7.396 7.508 981,841 +0.02(+0.33%)
Dec 05, 2002 7.433 7.525 7.346 7.483 1,216,377 +0.10(+1.32%)
Dec 04, 2002 7.258 7.500 7.221 7.386 1,294,555 +0.13(+1.75%)
Dec 03, 2002 7.159 7.371 7.159 7.258 1,387,968 +0.12(+1.68%)
Dec 02, 2002 7.096 7.238 7.021 7.139 1,517,865 +0.13(+1.85%)
Nov 29, 2002 7.248 7.291 7.009 7.009 382,072 -0.21(-2.97%)
Nov 27, 2002 7.159 7.233 7.084 7.223 1,071,245 +0.10(+1.44%)
Nov 26, 2002 7.233 7.271 7.059 7.121 1,512,252 -0.11(-1.55%)
Nov 25, 2002 7.396 7.623 7.059 7.233 2,099,994 +0.04(+0.61%)
Nov 20, 2002 7.071 7.194 7.071 7.190 1,256,468 +0.12(+1.68%)
Nov 19, 2002 7.209 7.277 7.015 7.071 2,417,519 -0.14(-1.99%)
Nov 18, 2002 7.296 7.383 7.209 7.215 3,069,407 -0.07(-0.98%)
Nov 15, 2002 7.121 7.339 7.051 7.286 3,412,591 +0.15(+2.13%)
Nov 14, 2002 7.051 7.134 7.050 7.134 1,618,094 +0.11(+1.53%)
Nov 13, 2002 7.033 7.065 6.959 7.026 1,091,291 +0.01(+0.18%)
Nov 12, 2002 6.975 7.096 6.919 7.014 3,448,673 +0.04(+0.57%)
Nov 11, 2002 7.084 7.146 6.959 6.974 2,754,288 -0.12(-1.72%)
Nov 08, 2002 6.862 7.115 6.862 7.096 4,140,653 +0.24(+3.45%)
Nov 07, 2002 6.735 6.889 6.710 6.859 3,264,252 +0.13(+1.89%)
Nov 06, 2002 6.615 6.753 6.612 6.732 1,602,057 +0.13(+1.96%)
Nov 05, 2002 6.560 6.647 6.529 6.602 1,662,996 +0.02(+0.36%)
Nov 04, 2002 6.641 6.722 6.510 6.579 2,097,588 -0.01(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.